Last Update: 2025-10-03
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.50 14.00 13.02 13.50 0.1M
2022-12-29 13.50 13.73 13.73 13.50 0.1M
2022-12-28 13.50 13.80 13.00 13.50 0.1M
2022-12-23 13.50 13.80 13.00 13.50 0.8M
2022-12-22 13.25 13.64 13.30 13.50 0.1M
2022-12-21 13.25 13.75 13.48 13.25 0.1M
2022-12-20 13.15 13.28 13.00 13.25 0.0M
2022-12-19 12.75 13.95 12.50 13.40 0.6M
2022-12-16 12.75 12.73 12.51 12.75 0.0M
2022-12-15 13.00 12.83 12.50 12.75 0.1M
2022-12-14 13.00 13.74 12.55 13.13 0.5M
2022-12-13 12.75 12.69 12.69 12.75 0.0M
2022-12-12 12.75 12.75 12.55 12.75 0.1M
2022-12-09 12.75 12.70 12.62 12.75 0.0M
2022-12-08 12.75 12.70 12.70 12.75 0.0M
2022-12-07 12.75 12.70 12.62 12.75 0.0M
2022-12-06 12.75 12.70 12.62 12.75 0.0M
2022-12-05 12.75 12.51 12.50 12.75 0.0M
2022-12-02 12.75 12.84 12.62 12.75 0.0M
2022-12-01 13.25 12.89 12.60 12.75 0.1M
2022-11-30 13.25 13.30 13.18 13.25 0.0M
2022-11-29 13.25 13.18 13.18 13.25 0.0M
2022-11-28 13.25 13.18 13.15 13.25 0.0M
2022-11-25 13.25 13.30 13.18 13.25 0.0M
2022-11-24 13.13 13.50 12.75 13.25 0.2M
2022-11-23 13.75 13.61 12.65 13.13 0.6M
2022-11-22 14.50 14.25 13.50 13.75 0.1M
2022-11-21 14.50 14.41 14.00 14.50 0.0M
2022-11-18 14.50 14.60 14.00 14.50 0.4M
2022-11-17 14.50 14.61 14.00 14.50 0.2M
2022-11-16 14.75 14.63 14.00 14.50 0.1M
2022-11-15 15.00 14.98 14.00 14.75 0.3M
2022-11-14 15.00 15.38 14.50 15.00 0.1M
2022-11-11 14.63 15.44 14.60 15.00 0.1M
2022-11-10 14.00 15.00 13.81 14.63 0.3M
2022-11-09 13.50 14.50 13.50 14.00 0.3M
2022-11-08 13.50 13.50 13.22 13.50 0.0M
2022-11-07 13.75 13.79 13.17 13.50 0.1M
2022-11-04 14.00 14.20 13.25 13.75 0.4M
2022-11-03 13.50 14.00 13.50 14.00 0.5M
2022-11-02 13.00 13.56 13.03 13.50 0.2M
2022-11-01 12.88 13.00 13.00 12.88 0.0M
2022-10-31 13.25 13.35 12.52 12.88 0.1M
2022-10-28 13.25 13.18 13.06 13.25 0.0M
2022-10-27 13.25 13.23 13.05 13.25 0.1M
2022-10-26 13.25 13.26 13.01 13.25 0.1M
2022-10-25 13.13 13.45 13.00 13.25 0.2M
2022-10-24 13.25 13.29 13.00 13.13 0.1M
2022-10-21 13.25 13.07 13.01 13.25 0.0M
2022-10-20 13.50 13.40 13.03 13.25 0.3M
2022-10-19 13.50 13.70 13.18 13.50 0.0M
2022-10-18 12.50 13.91 12.45 13.50 0.7M
2022-10-17 12.25 12.49 12.00 12.25 0.3M
2022-10-14 12.25 12.25 12.13 12.25 0.0M
2022-10-13 12.25 12.25 12.13 12.25 0.0M
2022-10-12 12.25 12.25 12.13 12.25 0.0M
2022-10-11 12.50 12.38 12.11 12.25 0.1M
2022-10-10 12.50 12.50 12.11 12.50 0.0M
2022-10-07 11.63 12.69 11.70 12.50 0.5M
2022-10-06 11.50 11.52 11.52 11.50 0.0M
2022-10-05 11.63 11.78 11.25 11.50 0.3M
2022-10-04 11.75 11.80 11.33 11.63 0.1M
2022-10-03 11.75 11.75 11.13 11.63 0.1M
2022-09-30 11.25 11.50 11.01 11.75 0.4M
2022-09-29 11.50 11.84 11.00 11.25 0.2M
2022-09-28 12.38 12.50 11.00 11.50 0.5M
2022-09-27 13.13 13.08 12.50 12.63 0.1M
2022-09-26 13.13 13.09 13.00 13.13 0.0M
2022-09-23 13.63 13.50 13.00 13.13 0.1M
2022-09-22 14.25 14.01 13.13 13.63 0.4M
2022-09-21 14.38 14.56 14.01 14.25 0.0M
2022-09-20 14.50 14.75 14.50 14.38 0.3M
2022-09-16 14.75 14.64 14.55 14.75 0.0M
2022-09-15 14.75 14.74 14.50 14.75 0.1M
2022-09-14 15.00 15.10 14.50 14.75 0.1M
2022-09-13 15.25 15.18 15.00 15.25 0.0M
2022-09-12 15.25 15.23 15.00 15.25 0.0M
2022-09-09 15.25 15.23 15.00 15.25 0.1M
2022-09-08 15.25 15.25 15.00 15.25 0.4M
2022-09-07 15.25 15.18 15.18 15.25 0.0M
2022-09-06 15.25 15.18 15.15 15.25 0.1M
2022-09-05 15.38 15.25 15.00 15.25 0.1M
2022-09-02 15.50 15.12 15.12 15.38 0.0M
2022-09-01 15.75 15.80 15.12 15.50 0.1M
2022-08-31 15.88 15.89 15.61 15.75 0.1M
2022-08-30 16.00 16.05 15.82 15.88 0.1M
2022-08-26 16.00 16.10 15.78 16.00 0.1M
2022-08-25 16.00 16.20 15.75 16.00 0.1M
2022-08-24 17.38 17.45 15.50 16.00 1.2M
2022-08-23 18.50 18.70 17.01 17.38 0.8M
2022-08-22 16.50 19.99 16.50 18.25 4.9M
2022-08-19 14.75 14.90 14.66 14.75 0.0M
2022-08-18 14.75 14.90 14.70 14.75 0.2M
2022-08-17 14.75 14.74 14.53 14.75 0.1M
2022-08-16 15.00 14.75 14.48 14.75 0.1M
2022-08-15 15.50 15.40 15.00 15.00 0.0M
2022-08-12 15.50 15.79 15.00 15.50 0.0M
2022-08-11 15.50 15.89 15.00 15.50 0.1M
2022-08-10 15.50 15.30 15.26 15.50 0.0M
2022-08-09 15.50 15.90 15.25 15.50 0.0M
2022-08-08 14.75 15.65 14.77 15.50 0.2M
2022-08-05 14.75 14.95 14.77 14.75 0.1M
2022-08-04 15.25 16.00 14.50 14.75 0.5M
2022-08-03 14.25 14.50 14.00 14.38 0.2M
2022-08-02 14.25 14.44 14.25 14.25 0.1M
2022-08-01 13.75 14.21 13.77 14.25 0.3M
2022-07-29 12.75 14.00 12.80 13.75 0.4M
2022-07-28 12.75 12.58 12.58 12.75 0.0M
2022-07-27 12.75 12.83 12.82 12.75 0.0M
2022-07-26 12.75 12.88 12.50 12.75 0.0M
2022-07-25 13.00 13.10 12.50 12.75 0.1M
2022-07-22 12.25 13.24 12.47 13.00 0.3M
2022-07-21 13.00 12.80 12.20 12.25 0.2M
2022-07-20 13.00 12.80 12.53 13.00 0.0M
2022-07-19 13.00 12.82 12.53 13.00 0.0M
2022-07-18 12.25 13.34 12.38 13.00 0.6M
2022-07-15 11.75 12.00 11.50 11.75 0.1M
2022-07-14 12.50 12.25 11.00 11.75 0.3M
2022-07-13 12.50 12.47 12.02 12.50 0.1M
2022-07-12 12.50 12.50 12.05 12.50 0.1M
2022-07-11 12.50 12.60 12.05 12.50 0.3M
2022-07-08 12.50 12.70 12.19 12.50 0.0M
2022-07-07 12.50 13.00 12.25 12.50 1.0M
2022-07-06 12.50 12.90 12.90 12.50 0.0M
2022-07-05 12.50 12.70 12.68 12.50 0.0M
2022-07-04 12.25 12.90 12.00 12.50 1.2M
2022-07-01 11.75 12.44 11.55 12.25 0.2M
2022-06-30 13.50 13.05 11.50 11.75 0.8M
2022-06-29 13.50 13.05 13.05 13.50 0.0M
2022-06-28 14.75 14.50 13.00 13.50 0.5M
2022-06-27 14.50 14.99 14.50 14.75 0.4M
2022-06-24 14.50 14.60 14.10 14.50 0.1M
2022-06-23 14.50 14.74 14.00 14.50 0.1M
2022-06-22 14.50 14.30 14.25 14.50 0.2M
2022-06-21 14.50 14.85 14.25 14.50 0.1M
2022-06-20 14.25 14.50 14.13 14.50 0.2M
2022-06-17 15.25 15.00 13.50 14.25 0.4M
2022-06-16 15.75 15.45 14.50 15.25 0.0M
2022-06-15 15.75 15.96 15.00 15.75 0.0M
2022-06-14 16.00 15.50 15.00 15.75 0.1M
2022-06-13 16.25 16.32 15.50 16.00 0.1M
2022-06-10 16.50 16.50 15.30 16.25 0.3M
2022-06-09 16.75 17.00 16.50 16.50 0.0M
2022-06-08 16.88 16.88 16.52 16.75 0.0M
2022-06-07 17.50 17.50 16.50 16.88 0.1M
2022-06-06 17.63 17.60 17.25 17.50 0.1M
2022-06-01 17.63 17.25 17.25 17.63 0.0M
2022-05-31 17.75 17.66 17.33 17.63 0.2M
2022-05-30 17.75 17.85 17.65 17.75 0.1M
2022-05-27 17.75 17.80 17.65 17.75 0.0M
2022-05-26 17.75 17.85 17.66 17.75 0.1M
2022-05-25 17.88 17.92 17.66 17.75 0.0M
2022-05-24 17.88 18.80 17.75 17.88 0.3M
2022-05-23 18.00 18.17 17.75 17.88 0.1M
2022-05-20 17.63 18.30 17.12 18.00 0.8M
2022-05-19 17.25 18.25 17.00 17.63 1.2M
2022-05-18 17.25 17.49 17.00 17.25 0.2M
2022-05-17 16.75 18.00 16.65 17.25 0.7M
2022-05-16 15.75 16.99 15.75 16.75 0.8M
2022-05-13 15.75 15.95 15.50 15.75 0.1M
2022-05-12 16.50 16.93 15.50 15.75 0.6M
2022-05-11 16.25 16.45 16.05 16.50 0.2M
2022-05-10 15.50 16.69 15.60 16.25 0.7M
2022-05-09 14.88 15.20 14.50 14.88 0.2M
2022-05-06 14.88 15.00 14.50 14.88 0.3M
2022-05-05 14.88 15.06 14.50 14.88 0.2M
2022-05-04 15.38 15.04 14.51 14.88 0.1M
2022-05-03 15.50 15.75 14.83 15.38 0.2M
2022-04-29 15.38 15.90 15.06 15.50 0.0M
2022-04-28 15.38 15.50 14.85 15.38 0.1M
2022-04-27 16.00 15.66 14.66 15.38 0.4M
2022-04-26 16.00 16.25 15.50 16.00 0.1M
2022-04-25 16.25 16.30 15.55 16.00 0.1M
2022-04-22 17.00 17.24 16.00 16.25 0.5M
2022-04-21 17.50 17.35 16.51 17.00 0.3M
2022-04-20 18.25 18.01 17.00 17.50 0.3M
2022-04-19 18.25 18.30 18.00 18.25 0.2M
2022-04-14 18.25 18.30 18.05 18.25 0.0M
2022-04-13 18.25 18.10 18.00 18.25 0.0M
2022-04-12 18.50 18.70 18.10 18.25 0.0M
2022-04-11 16.75 19.80 17.40 18.75 0.7M
2022-04-08 16.75 17.15 16.18 16.75 0.1M
2022-04-07 16.25 17.15 16.00 16.75 0.3M
2022-04-06 16.75 16.50 16.00 16.25 0.7M
2022-04-05 17.25 17.95 16.50 16.75 1.1M
2022-04-04 15.25 16.80 15.07 16.50 0.7M
2022-04-01 15.25 15.38 15.05 15.25 0.0M
2022-03-31 15.50 15.70 15.00 15.25 0.4M
2022-03-30 15.50 15.74 15.13 15.50 0.0M
2022-03-29 17.50 17.00 15.05 15.50 1.4M
2022-03-28 16.50 18.50 16.75 17.50 1.8M
2022-03-25 14.25 17.00 14.00 16.50 3.4M
2022-03-24 14.25 14.40 14.00 14.25 0.0M
2022-03-23 14.25 14.45 14.45 14.25 0.0M
2022-03-22 14.50 14.45 14.00 14.25 0.1M
2022-03-21 14.75 14.70 14.00 14.50 0.3M
2022-03-18 14.25 14.95 14.48 14.75 0.1M
2022-03-17 14.38 14.75 14.00 14.25 0.0M
2022-03-16 15.00 14.70 14.00 14.38 0.3M
2022-03-15 15.00 15.00 14.50 15.00 0.4M
2022-03-14 14.50 15.50 14.10 15.00 0.2M
2022-03-11 14.50 14.65 14.00 14.50 0.3M
2022-03-10 14.50 14.70 14.00 14.50 0.0M
2022-03-09 13.75 14.50 13.69 14.50 0.2M
2022-03-08 14.75 14.50 13.53 13.75 0.2M
2022-03-07 15.00 15.18 14.50 15.00 0.0M
2022-03-04 15.25 15.20 14.50 15.00 0.1M
2022-03-03 15.25 15.45 15.00 15.25 0.2M
2022-03-02 15.00 15.48 14.51 15.25 0.1M
2022-03-01 15.25 15.40 14.66 15.00 0.1M
2022-02-28 14.50 15.49 14.90 15.25 0.2M
2022-02-25 14.00 14.90 13.66 14.50 0.2M
2022-02-24 15.00 15.00 13.50 14.00 0.5M
2022-02-23 14.00 15.50 13.56 15.25 0.6M
2022-02-22 15.00 14.75 13.52 14.00 0.6M
2022-02-21 16.75 16.50 15.00 15.25 1.2M
2022-02-18 17.75 17.73 16.67 16.75 0.9M
2022-02-17 17.75 17.92 17.90 17.75 0.0M
2022-02-16 17.25 18.44 17.05 17.75 0.5M
2022-02-15 18.50 18.69 16.00 17.25 0.7M
2022-02-14 18.75 19.00 18.05 18.50 0.2M
2022-02-11 19.13 18.95 18.50 18.75 0.1M
2022-02-10 19.25 19.39 18.88 19.13 0.3M
2022-02-09 19.38 19.50 19.00 19.25 0.1M
2022-02-08 20.50 20.45 19.25 19.50 0.6M
2022-02-07 20.50 20.69 20.00 20.50 0.1M
2022-02-04 19.50 20.50 19.25 20.50 0.1M
2022-02-03 21.25 21.30 19.50 19.50 0.3M
2022-02-02 21.25 21.90 20.50 21.25 0.4M
2022-02-01 19.75 21.90 19.65 21.25 0.5M
2022-01-31 19.50 20.00 19.50 19.90 0.1M
2022-01-28 19.00 20.00 18.61 19.50 0.2M
2022-01-27 18.75 19.00 18.61 18.75 0.1M
2022-01-26 18.75 18.70 18.50 18.75 0.1M
2022-01-25 18.75 19.00 18.50 18.75 0.3M
2022-01-24 20.25 20.68 18.50 18.75 0.5M
2022-01-21 18.25 20.74 18.38 20.25 0.8M
2022-01-20 18.25 18.50 18.00 18.25 0.2M
2022-01-19 19.00 19.25 18.00 18.25 1.6M
2022-01-18 19.50 19.40 18.50 19.00 0.4M
2022-01-17 20.00 19.62 19.00 19.50 0.2M
2022-01-14 20.50 20.75 19.00 19.75 0.3M
2022-01-13 20.75 20.95 19.11 20.50 0.6M
2022-01-12 22.25 22.85 20.50 20.75 0.4M
2022-01-11 21.50 21.60 21.10 21.50 0.0M
2022-01-10 21.75 21.60 20.70 21.50 0.3M
2022-01-07 21.50 22.38 21.11 21.75 0.2M
2022-01-06 23.25 23.25 21.13 21.50 1.7M
2022-01-05 23.50 23.40 22.50 23.25 0.0M
2022-01-04 23.50 23.50 23.00 23.50 0.0M